Financial News

Generac Holdings Inc (NY: GNRC )

126.15 +1.56 (+1.25%)
Streaming Delayed Price Updated: 1:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 319.44 334.19 315.66 329.56 1,010,300 +13.90(+4.40%)
Feb 25, 2021 323.26 325.85 309.10 315.66 906,025 -7.02(-2.18%)
Feb 24, 2021 338.30 340.98 321.31 322.68 932,896 -10.36(-3.11%)
Feb 23, 2021 328.17 334.07 308.04 333.04 1,176,622 -3.66(-1.09%)
Feb 22, 2021 360.97 364.00 335.30 336.70 1,025,575 -26.77(-7.37%)
Feb 19, 2021 356.32 363.57 354.00 363.47 899,400 +12.01(+3.42%)
Feb 18, 2021 355.56 363.72 343.54 351.46 1,220,984 -3.86(-1.09%)
Feb 17, 2021 350.00 361.00 341.67 355.32 1,333,174 +4.79(+1.37%)
Feb 16, 2021 347.74 360.18 341.49 350.53 1,983,645 +23.69(+7.25%)
Feb 12, 2021 320.58 330.31 317.01 326.84 930,300 +10.73(+3.39%)
Feb 11, 2021 293.50 318.75 293.00 316.11 1,619,162 +38.57(+13.90%)
Feb 10, 2021 276.55 283.11 274.56 277.54 902,757 +1.98(+0.72%)
Feb 09, 2021 279.94 281.27 274.95 275.56 380,627 -3.44(-1.23%)
Feb 08, 2021 273.11 280.61 273.11 279.00 457,714 +8.42(+3.11%)
Feb 05, 2021 263.96 272.04 263.50 270.58 396,500 +8.34(+3.18%)
Feb 04, 2021 266.68 269.58 261.61 262.24 563,464 -2.06(-0.78%)
Feb 03, 2021 268.09 269.00 261.50 264.30 293,200 -2.69(-1.01%)
Feb 02, 2021 263.02 268.12 261.75 266.99 513,521 +8.26(+3.19%)
Feb 01, 2021 250.21 259.86 248.07 258.73 623,388 +12.31(+5.00%)
Jan 29, 2021 251.50 254.31 244.64 246.42 424,200 -6.51(-2.57%)
Jan 28, 2021 254.99 256.60 248.06 252.93 574,738 +4.12(+1.66%)
Jan 27, 2021 257.86 258.13 243.21 248.81 938,521 -16.00(-6.04%)
Jan 26, 2021 269.04 269.54 264.25 264.81 486,126 -4.21(-1.56%)
Jan 25, 2021 279.09 287.55 265.71 269.02 829,781 -8.59(-3.09%)
Jan 22, 2021 270.47 278.64 269.55 277.61 500,500 +5.28(+1.94%)
Jan 21, 2021 270.26 273.82 265.45 272.33 665,811 +3.54(+1.32%)
Jan 20, 2021 269.58 269.98 261.04 268.79 685,980 +1.33(+0.50%)
Jan 19, 2021 257.00 269.59 255.94 267.46 756,836 +14.65(+5.79%)
Jan 15, 2021 252.65 255.30 247.59 252.81 583,100 -0.25(-0.10%)
Jan 14, 2021 253.15 255.00 250.23 253.06 366,246 +0.43(+0.17%)
Jan 13, 2021 257.04 259.46 252.46 252.63 666,639 -6.42(-2.48%)
Jan 12, 2021 261.16 263.64 256.24 259.05 1,070,064 -1.75(-0.67%)
Jan 11, 2021 248.77 262.49 245.24 260.80 750,628 +8.30(+3.29%)
Jan 08, 2021 257.50 260.00 249.68 252.50 726,000 -2.00(-0.79%)
Jan 07, 2021 250.19 256.30 247.89 254.50 893,679 +8.21(+3.33%)
Jan 06, 2021 230.77 249.00 228.62 246.29 1,185,613 +18.31(+8.03%)
Jan 05, 2021 223.17 228.52 223.00 227.98 485,254 +3.42(+1.52%)
Jan 04, 2021 229.16 230.95 222.51 224.56 686,482 -2.85(-1.25%)
Dec 31, 2020 227.41 227.41 227.41 588,301 -1.78(-0.78%)
Dec 30, 2020 222.60 229.86 222.60 229.19 588,301 +7.82(+3.53%)
Dec 29, 2020 232.59 233.99 219.47 221.37 845,081 -11.67(-5.01%)
Dec 28, 2020 238.49 239.62 232.25 233.04 732,808 -0.16(-0.07%)
Dec 24, 2020 227.26 237.99 227.00 233.20 816,100 +6.19(+2.73%)
Dec 23, 2020 229.25 230.50 223.00 227.01 464,634 -0.30(-0.13%)
Dec 22, 2020 230.65 231.88 223.64 227.31 855,257 -2.98(-1.29%)
Dec 21, 2020 214.63 230.47 214.41 230.29 1,284,901 +13.50(+6.23%)
Dec 18, 2020 220.26 220.72 215.05 216.79 1,355,500 -1.81(-0.83%)
Dec 17, 2020 221.93 224.19 217.35 218.60 650,114 -1.84(-0.83%)
Dec 16, 2020 226.00 226.64 218.11 220.44 647,912 -3.96(-1.76%)
Dec 15, 2020 220.01 224.85 219.68 224.40 790,484 +6.34(+2.91%)
Dec 14, 2020 217.69 220.81 213.50 218.06 731,292 +0.78(+0.36%)
Dec 11, 2020 211.56 219.99 211.46 217.28 728,500 +6.01(+2.84%)
Dec 10, 2020 207.50 213.94 207.07 211.27 824,219 +1.84(+0.88%)
Dec 09, 2020 218.01 218.88 207.82 209.43 926,591 -7.44(-3.43%)
Dec 08, 2020 210.42 217.37 207.31 216.87 1,205,369 +7.96(+3.81%)
Dec 07, 2020 205.00 209.19 202.56 208.91 718,656 +3.65(+1.78%)
Dec 04, 2020 208.00 210.88 204.50 205.26 820,000 -2.32(-1.12%)
Dec 03, 2020 209.68 212.71 207.01 207.58 707,064 -3.16(-1.50%)
Dec 02, 2020 212.05 212.49 208.16 210.74 637,806 -2.28(-1.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback